9672 東京都競馬(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 269 | 272 | 269 | 271 | 546,000 | 2,710 |
| 2015-12-29 | 266 | 269 | 266 | 269 | 411,000 | 2,690 |
| 2015-12-28 | 262 | 266 | 260 | 266 | 1,864,000 | 2,660 |
| 2015-12-25 | 266 | 269 | 262 | 263 | 3,081,000 | 2,630 |
| 2015-12-24 | 270 | 271 | 266 | 266 | 1,361,000 | 2,660 |
| 2015-12-22 | 270 | 270 | 269 | 270 | 822,000 | 2,700 |
| 2015-12-21 | 271 | 272 | 269 | 269 | 957,000 | 2,690 |
| 2015-12-18 | 275 | 280 | 272 | 273 | 1,084,000 | 2,730 |
| 2015-12-17 | 271 | 275 | 269 | 274 | 1,190,000 | 2,740 |
| 2015-12-16 | 270 | 270 | 267 | 267 | 725,000 | 2,670 |
| 2015-12-15 | 271 | 271 | 266 | 266 | 777,000 | 2,660 |
| 2015-12-14 | 267 | 271 | 266 | 271 | 820,000 | 2,710 |
| 2015-12-11 | 271 | 275 | 271 | 272 | 1,188,000 | 2,720 |
| 2015-12-10 | 279 | 279 | 277 | 277 | 977,000 | 2,770 |
| 2015-12-09 | 283 | 283 | 281 | 281 | 620,000 | 2,810 |
| 2015-12-08 | 286 | 286 | 283 | 283 | 375,000 | 2,830 |
| 2015-12-07 | 286 | 287 | 285 | 285 | 451,000 | 2,850 |
| 2015-12-04 | 284 | 285 | 283 | 284 | 414,000 | 2,840 |
| 2015-12-03 | 286 | 286 | 284 | 285 | 569,000 | 2,850 |
| 2015-12-02 | 287 | 287 | 285 | 285 | 437,000 | 2,850 |
| 2015-12-01 | 286 | 287 | 285 | 285 | 415,000 | 2,850 |
| 2015-11-30 | 286 | 288 | 285 | 286 | 350,000 | 2,860 |
| 2015-11-27 | 288 | 288 | 286 | 286 | 304,000 | 2,860 |
| 2015-11-26 | 288 | 290 | 287 | 288 | 635,000 | 2,880 |
| 2015-11-25 | 288 | 288 | 286 | 286 | 366,000 | 2,860 |
| 2015-11-24 | 289 | 291 | 288 | 288 | 557,000 | 2,880 |
| 2015-11-20 | 289 | 289 | 286 | 289 | 345,000 | 2,890 |
| 2015-11-19 | 289 | 292 | 287 | 289 | 917,000 | 2,890 |
| 2015-11-18 | 288 | 290 | 287 | 288 | 420,000 | 2,880 |
| 2015-11-17 | 288 | 288 | 286 | 287 | 429,000 | 2,870 |
| 2015-11-16 | 285 | 288 | 284 | 285 | 409,000 | 2,850 |
| 2015-11-13 | 284 | 288 | 284 | 287 | 290,000 | 2,870 |
| 2015-11-12 | 289 | 289 | 285 | 286 | 428,000 | 2,860 |
| 2015-11-11 | 287 | 290 | 287 | 290 | 491,000 | 2,900 |
| 2015-11-10 | 286 | 288 | 286 | 288 | 371,000 | 2,880 |
| 2015-11-09 | 287 | 290 | 287 | 288 | 794,000 | 2,880 |
| 2015-11-06 | 284 | 286 | 284 | 286 | 434,000 | 2,860 |
| 2015-11-05 | 282 | 284 | 281 | 284 | 620,000 | 2,840 |
| 2015-11-04 | 288 | 288 | 281 | 281 | 855,000 | 2,810 |
| 2015-11-02 | 288 | 292 | 284 | 285 | 1,141,000 | 2,850 |
| 2015-10-30 | 284 | 287 | 282 | 285 | 1,114,000 | 2,850 |
| 2015-10-29 | 286 | 287 | 283 | 283 | 755,000 | 2,830 |
| 2015-10-28 | 287 | 288 | 285 | 286 | 476,000 | 2,860 |
| 2015-10-27 | 290 | 291 | 286 | 287 | 900,000 | 2,870 |
| 2015-10-26 | 293 | 294 | 290 | 290 | 388,000 | 2,900 |
| 2015-10-23 | 294 | 295 | 290 | 292 | 585,000 | 2,920 |
| 2015-10-22 | 293 | 293 | 290 | 290 | 405,000 | 2,900 |
| 2015-10-21 | 290 | 294 | 289 | 293 | 485,000 | 2,930 |
| 2015-10-20 | 294 | 294 | 290 | 290 | 425,000 | 2,900 |
| 2015-10-19 | 295 | 295 | 291 | 292 | 620,000 | 2,920 |
| 2015-10-16 | 295 | 297 | 292 | 292 | 768,000 | 2,920 |
| 2015-10-15 | 293 | 297 | 293 | 296 | 651,000 | 2,960 |
| 2015-10-14 | 302 | 302 | 293 | 294 | 697,000 | 2,940 |
| 2015-10-13 | 297 | 303 | 297 | 301 | 802,000 | 3,010 |
| 2015-10-09 | 295 | 298 | 292 | 297 | 748,000 | 2,970 |
| 2015-10-08 | 297 | 298 | 292 | 294 | 718,000 | 2,940 |
| 2015-10-07 | 294 | 297 | 292 | 297 | 492,000 | 2,970 |
| 2015-10-06 | 297 | 299 | 294 | 295 | 700,000 | 2,950 |
| 2015-10-05 | 297 | 297 | 290 | 295 | 426,000 | 2,950 |
| 2015-10-02 | 290 | 294 | 287 | 293 | 423,000 | 2,930 |
| 2015-10-01 | 288 | 292 | 284 | 291 | 735,000 | 2,910 |
| 2015-09-30 | 285 | 289 | 284 | 286 | 623,000 | 2,860 |
| 2015-09-29 | 284 | 285 | 278 | 281 | 718,000 | 2,810 |
| 2015-09-28 | 284 | 290 | 281 | 289 | 645,000 | 2,890 |
| 2015-09-25 | 284 | 288 | 280 | 285 | 924,000 | 2,850 |
| 2015-09-24 | 287 | 290 | 285 | 285 | 385,000 | 2,850 |
| 2015-09-18 | 294 | 294 | 287 | 292 | 607,000 | 2,920 |
| 2015-09-17 | 290 | 294 | 290 | 293 | 654,000 | 2,930 |
| 2015-09-16 | 298 | 298 | 291 | 293 | 572,000 | 2,930 |
| 2015-09-15 | 300 | 302 | 296 | 297 | 398,000 | 2,970 |
| 2015-09-14 | 302 | 304 | 297 | 299 | 605,000 | 2,990 |
| 2015-09-11 | 296 | 303 | 296 | 301 | 696,000 | 3,010 |
| 2015-09-10 | 295 | 302 | 293 | 301 | 695,000 | 3,010 |
| 2015-09-09 | 296 | 302 | 295 | 302 | 767,000 | 3,020 |
| 2015-09-08 | 296 | 297 | 289 | 290 | 515,000 | 2,900 |
| 2015-09-07 | 290 | 300 | 289 | 297 | 742,000 | 2,970 |
| 2015-09-04 | 303 | 303 | 292 | 295 | 913,000 | 2,950 |
| 2015-09-03 | 307 | 311 | 301 | 303 | 437,000 | 3,030 |
| 2015-09-02 | 298 | 310 | 297 | 302 | 974,000 | 3,020 |
| 2015-09-01 | 315 | 315 | 301 | 302 | 980,000 | 3,020 |
| 2015-08-31 | 317 | 317 | 311 | 316 | 639,000 | 3,160 |
| 2015-08-28 | 309 | 320 | 307 | 320 | 1,050,000 | 3,200 |
| 2015-08-27 | 311 | 311 | 303 | 305 | 820,000 | 3,050 |
| 2015-08-26 | 296 | 305 | 294 | 304 | 1,057,000 | 3,040 |
| 2015-08-25 | 292 | 311 | 286 | 295 | 1,923,000 | 2,950 |
| 2015-08-24 | 313 | 321 | 307 | 308 | 2,263,000 | 3,080 |
| 2015-08-21 | 326 | 334 | 323 | 324 | 1,705,000 | 3,240 |
| 2015-08-20 | 339 | 341 | 333 | 334 | 1,144,000 | 3,340 |
| 2015-08-19 | 342 | 345 | 340 | 341 | 1,074,000 | 3,410 |
| 2015-08-18 | 339 | 345 | 336 | 343 | 1,349,000 | 3,430 |
| 2015-08-17 | 339 | 346 | 336 | 341 | 1,895,000 | 3,410 |
| 2015-08-14 | 333 | 338 | 330 | 334 | 1,425,000 | 3,340 |
| 2015-08-13 | 321 | 336 | 321 | 333 | 1,864,000 | 3,330 |
| 2015-08-12 | 323 | 328 | 320 | 323 | 1,059,000 | 3,230 |
| 2015-08-11 | 325 | 335 | 325 | 329 | 2,633,000 | 3,290 |
| 2015-08-10 | 315 | 324 | 314 | 322 | 1,734,000 | 3,220 |
| 2015-08-07 | 318 | 320 | 314 | 317 | 2,200,000 | 3,170 |
| 2015-08-06 | 307 | 320 | 306 | 319 | 4,327,000 | 3,190 |
| 2015-08-05 | 297 | 306 | 297 | 306 | 2,296,000 | 3,060 |
| 2015-08-04 | 299 | 299 | 294 | 297 | 700,000 | 2,970 |
| 2015-08-03 | 298 | 299 | 293 | 298 | 1,022,000 | 2,980 |
| 2015-07-31 | 295 | 298 | 289 | 296 | 2,207,000 | 2,960 |
| 2015-07-30 | 282 | 284 | 281 | 284 | 266,000 | 2,840 |
| 2015-07-29 | 283 | 284 | 280 | 282 | 274,000 | 2,820 |
| 2015-07-28 | 283 | 284 | 280 | 283 | 389,000 | 2,830 |
| 2015-07-27 | 284 | 286 | 283 | 284 | 379,000 | 2,840 |
| 2015-07-24 | 289 | 289 | 286 | 287 | 380,000 | 2,870 |
| 2015-07-23 | 287 | 289 | 286 | 288 | 180,000 | 2,880 |
| 2015-07-22 | 289 | 289 | 286 | 286 | 418,000 | 2,860 |
| 2015-07-21 | 289 | 290 | 287 | 290 | 335,000 | 2,900 |
| 2015-07-17 | 287 | 287 | 285 | 287 | 230,000 | 2,870 |
| 2015-07-16 | 287 | 287 | 285 | 287 | 365,000 | 2,870 |
| 2015-07-15 | 284 | 289 | 284 | 287 | 463,000 | 2,870 |
| 2015-07-14 | 286 | 286 | 282 | 284 | 525,000 | 2,840 |
| 2015-07-13 | 277 | 283 | 277 | 282 | 477,000 | 2,820 |
| 2015-07-10 | 278 | 281 | 275 | 275 | 417,000 | 2,750 |
| 2015-07-09 | 276 | 278 | 264 | 278 | 1,124,000 | 2,780 |
| 2015-07-08 | 289 | 290 | 281 | 282 | 939,000 | 2,820 |
| 2015-07-07 | 289 | 290 | 289 | 290 | 282,000 | 2,900 |
| 2015-07-06 | 288 | 289 | 286 | 287 | 661,000 | 2,870 |
| 2015-07-03 | 292 | 292 | 289 | 290 | 374,000 | 2,900 |
| 2015-07-02 | 293 | 294 | 291 | 292 | 539,000 | 2,920 |
| 2015-07-01 | 291 | 293 | 289 | 293 | 626,000 | 2,930 |
| 2015-06-30 | 289 | 292 | 289 | 290 | 711,000 | 2,900 |
| 2015-06-29 | 292 | 293 | 289 | 289 | 730,000 | 2,890 |
| 2015-06-26 | 298 | 299 | 296 | 297 | 512,000 | 2,970 |
| 2015-06-25 | 301 | 302 | 299 | 300 | 429,000 | 3,000 |
| 2015-06-24 | 308 | 308 | 302 | 302 | 829,000 | 3,020 |
| 2015-06-23 | 302 | 306 | 301 | 305 | 1,277,000 | 3,050 |
| 2015-06-22 | 298 | 301 | 297 | 301 | 825,000 | 3,010 |
| 2015-06-19 | 299 | 300 | 295 | 300 | 748,000 | 3,000 |
| 2015-06-18 | 299 | 299 | 295 | 296 | 445,000 | 2,960 |
| 2015-06-17 | 294 | 301 | 293 | 299 | 1,306,000 | 2,990 |
| 2015-06-16 | 294 | 295 | 293 | 294 | 282,000 | 2,940 |
| 2015-06-15 | 294 | 295 | 292 | 295 | 249,000 | 2,950 |
| 2015-06-12 | 295 | 296 | 292 | 296 | 738,000 | 2,960 |
| 2015-06-11 | 290 | 294 | 290 | 294 | 522,000 | 2,940 |
| 2015-06-10 | 291 | 293 | 290 | 290 | 498,000 | 2,900 |
| 2015-06-09 | 293 | 294 | 289 | 290 | 872,000 | 2,900 |
| 2015-06-08 | 296 | 297 | 293 | 295 | 623,000 | 2,950 |
| 2015-06-05 | 293 | 297 | 292 | 295 | 954,000 | 2,950 |
| 2015-06-04 | 293 | 294 | 292 | 293 | 407,000 | 2,930 |
| 2015-06-03 | 291 | 294 | 291 | 293 | 446,000 | 2,930 |
| 2015-06-02 | 293 | 293 | 291 | 291 | 240,000 | 2,910 |
| 2015-06-01 | 294 | 294 | 291 | 293 | 331,000 | 2,930 |
| 2015-05-29 | 290 | 294 | 290 | 291 | 599,000 | 2,910 |
| 2015-05-28 | 294 | 294 | 290 | 291 | 407,000 | 2,910 |
| 2015-05-27 | 293 | 295 | 292 | 293 | 517,000 | 2,930 |
| 2015-05-26 | 296 | 297 | 294 | 294 | 452,000 | 2,940 |
| 2015-05-25 | 295 | 297 | 295 | 296 | 464,000 | 2,960 |
| 2015-05-22 | 296 | 296 | 293 | 295 | 358,000 | 2,950 |
| 2015-05-21 | 296 | 299 | 292 | 295 | 1,737,000 | 2,950 |
| 2015-05-20 | 291 | 296 | 291 | 295 | 1,033,000 | 2,950 |
| 2015-05-19 | 290 | 291 | 289 | 291 | 334,000 | 2,910 |
| 2015-05-18 | 288 | 291 | 288 | 291 | 459,000 | 2,910 |
| 2015-05-15 | 291 | 293 | 288 | 288 | 510,000 | 2,880 |
| 2015-05-14 | 294 | 294 | 291 | 291 | 570,000 | 2,910 |
| 2015-05-13 | 293 | 295 | 292 | 295 | 814,000 | 2,950 |
| 2015-05-12 | 291 | 295 | 291 | 295 | 448,000 | 2,950 |
| 2015-05-11 | 293 | 294 | 291 | 293 | 554,000 | 2,930 |
| 2015-05-08 | 288 | 293 | 287 | 291 | 601,000 | 2,910 |
| 2015-05-07 | 286 | 289 | 286 | 287 | 523,000 | 2,870 |
| 2015-05-01 | 291 | 292 | 285 | 287 | 1,289,000 | 2,870 |
| 2015-04-30 | 295 | 295 | 292 | 294 | 984,000 | 2,940 |
| 2015-04-28 | 295 | 296 | 293 | 295 | 507,000 | 2,950 |
| 2015-04-27 | 294 | 296 | 293 | 293 | 559,000 | 2,930 |
| 2015-04-24 | 294 | 295 | 292 | 295 | 359,000 | 2,950 |
| 2015-04-23 | 297 | 298 | 293 | 293 | 767,000 | 2,930 |
| 2015-04-22 | 293 | 297 | 292 | 296 | 1,057,000 | 2,960 |
| 2015-04-21 | 291 | 292 | 290 | 291 | 558,000 | 2,910 |
| 2015-04-20 | 292 | 293 | 290 | 290 | 656,000 | 2,900 |
| 2015-04-17 | 292 | 293 | 291 | 291 | 707,000 | 2,910 |
| 2015-04-16 | 293 | 294 | 291 | 294 | 629,000 | 2,940 |
| 2015-04-15 | 294 | 294 | 292 | 293 | 671,000 | 2,930 |
| 2015-04-14 | 292 | 295 | 291 | 295 | 688,000 | 2,950 |
| 2015-04-13 | 294 | 294 | 291 | 293 | 559,000 | 2,930 |
| 2015-04-10 | 296 | 297 | 293 | 293 | 681,000 | 2,930 |
| 2015-04-09 | 298 | 298 | 295 | 295 | 455,000 | 2,950 |
| 2015-04-08 | 299 | 300 | 295 | 297 | 958,000 | 2,970 |
| 2015-04-07 | 300 | 301 | 298 | 299 | 1,220,000 | 2,990 |
| 2015-04-06 | 296 | 299 | 296 | 297 | 267,000 | 2,970 |
| 2015-04-03 | 297 | 300 | 297 | 300 | 352,000 | 3,000 |
| 2015-04-02 | 298 | 302 | 297 | 298 | 548,000 | 2,980 |
| 2015-04-01 | 298 | 299 | 295 | 296 | 721,000 | 2,960 |
| 2015-03-31 | 302 | 303 | 298 | 298 | 711,000 | 2,980 |
| 2015-03-30 | 301 | 303 | 298 | 302 | 447,000 | 3,020 |
| 2015-03-27 | 302 | 306 | 296 | 299 | 899,000 | 2,990 |
| 2015-03-26 | 303 | 304 | 298 | 301 | 616,000 | 3,010 |
| 2015-03-25 | 300 | 303 | 300 | 303 | 404,000 | 3,030 |
| 2015-03-24 | 302 | 303 | 300 | 301 | 458,000 | 3,010 |
| 2015-03-23 | 302 | 305 | 301 | 303 | 507,000 | 3,030 |
| 2015-03-20 | 302 | 305 | 301 | 303 | 354,000 | 3,030 |
| 2015-03-19 | 308 | 308 | 301 | 303 | 914,000 | 3,030 |
| 2015-03-18 | 308 | 308 | 306 | 308 | 404,000 | 3,080 |
| 2015-03-17 | 310 | 310 | 307 | 308 | 544,000 | 3,080 |
| 2015-03-16 | 310 | 312 | 308 | 309 | 493,000 | 3,090 |
| 2015-03-13 | 310 | 312 | 307 | 310 | 811,000 | 3,100 |
| 2015-03-12 | 310 | 310 | 306 | 308 | 495,000 | 3,080 |
| 2015-03-11 | 306 | 310 | 306 | 307 | 668,000 | 3,070 |
| 2015-03-10 | 309 | 311 | 306 | 307 | 772,000 | 3,070 |
| 2015-03-09 | 318 | 318 | 310 | 311 | 1,012,000 | 3,110 |
| 2015-03-06 | 314 | 321 | 311 | 321 | 1,137,000 | 3,210 |
| 2015-03-05 | 311 | 315 | 311 | 313 | 355,000 | 3,130 |
| 2015-03-04 | 310 | 314 | 306 | 314 | 736,000 | 3,140 |
| 2015-03-03 | 315 | 319 | 311 | 311 | 732,000 | 3,110 |
| 2015-03-02 | 313 | 318 | 313 | 315 | 677,000 | 3,150 |
| 2015-02-27 | 320 | 322 | 312 | 314 | 1,223,000 | 3,140 |
| 2015-02-26 | 321 | 322 | 318 | 320 | 1,094,000 | 3,200 |
| 2015-02-25 | 323 | 324 | 320 | 321 | 845,000 | 3,210 |
| 2015-02-24 | 318 | 328 | 317 | 325 | 2,170,000 | 3,250 |
| 2015-02-23 | 318 | 320 | 314 | 318 | 800,000 | 3,180 |
| 2015-02-20 | 322 | 322 | 314 | 317 | 1,453,000 | 3,170 |
| 2015-02-19 | 312 | 323 | 308 | 320 | 3,305,000 | 3,200 |
| 2015-02-18 | 315 | 315 | 310 | 312 | 823,000 | 3,120 |
| 2015-02-17 | 315 | 315 | 310 | 312 | 855,000 | 3,120 |
| 2015-02-16 | 306 | 315 | 302 | 313 | 2,874,000 | 3,130 |
| 2015-02-13 | 296 | 299 | 295 | 298 | 638,000 | 2,980 |
| 2015-02-12 | 298 | 300 | 295 | 295 | 747,000 | 2,950 |
| 2015-02-10 | 297 | 299 | 293 | 296 | 600,000 | 2,960 |
| 2015-02-09 | 299 | 302 | 297 | 299 | 726,000 | 2,990 |
| 2015-02-06 | 295 | 299 | 294 | 297 | 606,000 | 2,970 |
| 2015-02-05 | 293 | 296 | 291 | 295 | 638,000 | 2,950 |
| 2015-02-04 | 291 | 296 | 291 | 295 | 670,000 | 2,950 |
| 2015-02-03 | 295 | 295 | 288 | 290 | 693,000 | 2,900 |
| 2015-02-02 | 294 | 294 | 290 | 293 | 429,000 | 2,930 |
| 2015-01-30 | 294 | 296 | 293 | 295 | 411,000 | 2,950 |
| 2015-01-29 | 296 | 296 | 293 | 293 | 256,000 | 2,930 |
| 2015-01-28 | 295 | 298 | 294 | 297 | 352,000 | 2,970 |
| 2015-01-27 | 293 | 298 | 292 | 298 | 811,000 | 2,980 |
| 2015-01-26 | 291 | 292 | 289 | 291 | 338,000 | 2,910 |
| 2015-01-23 | 293 | 296 | 292 | 292 | 471,000 | 2,920 |
| 2015-01-22 | 297 | 298 | 292 | 294 | 373,000 | 2,940 |
| 2015-01-21 | 297 | 298 | 293 | 297 | 572,000 | 2,970 |
| 2015-01-20 | 290 | 298 | 288 | 298 | 908,000 | 2,980 |
| 2015-01-19 | 288 | 290 | 285 | 288 | 493,000 | 2,880 |
| 2015-01-16 | 288 | 289 | 281 | 284 | 859,000 | 2,840 |
| 2015-01-15 | 287 | 292 | 286 | 291 | 602,000 | 2,910 |
| 2015-01-14 | 289 | 291 | 285 | 287 | 872,000 | 2,870 |
| 2015-01-13 | 291 | 292 | 288 | 291 | 539,000 | 2,910 |
| 2015-01-09 | 296 | 297 | 292 | 294 | 701,000 | 2,940 |
| 2015-01-08 | 295 | 297 | 294 | 294 | 435,000 | 2,940 |
| 2015-01-07 | 293 | 296 | 291 | 293 | 678,000 | 2,930 |
| 2015-01-06 | 299 | 299 | 294 | 294 | 1,072,000 | 2,940 |
| 2015-01-05 | 301 | 303 | 296 | 300 | 693,000 | 3,000 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1991-12-25]1株→1.1株 [1987-12-24]1株→1.2株 [1985-12-26]1株→1.1株
